Zurück geht es hier Grüezi! Sie wurden auf finanzen.ch, unser Portal für Schweizer Anleger, weitergeleitet.  Zurück geht es hier.

S&P 600 SmallCap 378217

935.46 Pkt
-8.86 Pkt
-0.94 %
Name
ISIN
Letzter
Vortag
Tief
Hoch
+/-
%
Zeit
Datum
3 Mon.
+/-
%
6 Mon.
+/-
%
1 Jahr
+/-
%
Produkte Anz.
A.O. Smith Corp.
US8318652091
59.78
58.68
59.78
59.78
1.10
1.87
08:09:12
20.10.2025
1.16
1.70
6.35
10.10
-11.02
-13.74
AAR Corp.
US0003611052
70.65
69.70
70.65
70.65
0.95
1.36
08:14:44
20.10.2025
0.60
0.96
0.00
0.00
7.90
14.31
Advanced Energy Industries Inc.
US0079731008
165.00
162.00
165.00
165.00
3.00
1.85
08:14:44
20.10.2025
33.00
27.97
0.00
0.00
53.50
54.87
Agilysys Inc.
US00847J1051
93.50
92.00
93.50
93.50
1.50
1.63
08:17:33
20.10.2025
-10.50
-10.40
0.00
0.00
-18.50
-16.97
Albany International Corp.
US0123481089
47.60
48.00
47.60
47.60
-0.40
-0.83
08:05:02
20.10.2025
-2.50
-4.31
0.00
0.00
-12.00
-17.78
Allete Inc.
US0185223007
56.50
57.50
56.50
56.50
-1.00
-1.74
08:05:03
20.10.2025
-1.50
-2.65
0.00
0.00
-3.50
-5.98
ANSYS Inc.
US03662Q1058
0.00
0.00
0.00
0.00
0.00
0.00
-
-
56.00
21.54
42.79
12.23
14.20
4.71
Applied Industrial Technologies Inc.
US03820C1053
210.00
204.00
210.00
210.00
6.00
2.94
10:00:42
20.10.2025
4.00
1.85
0.00
0.00
16.00
7.84
Atmos Energy Corp.
US0495601058
151.00
149.85
151.00
151.00
1.15
0.77
08:09:12
20.10.2025
24.36
15.73
22.88
14.64
35.25
24.49
Avid Technology Inc.
US05367P1003
0.00
0.00
0.00
0.00
0.00
0.00
-
-
0.00
0.00
0.00
0.00
0.66
2.73
Avista
US05379B1070
32.80
32.60
32.80
32.80
0.20
0.61
08:09:12
20.10.2025
-1.40
-4.38
0.00
0.00
-4.40
-12.57
Barnes Group Inc.
US0678061096
0.00
0.00
0.00
0.00
0.00
0.00
-
-
2.80
6.48
0.00
0.00
16.80
57.53
Belden CDT Inc.
US0774541066
96.00
97.50
96.00
96.00
-1.50
-1.54
08:35:44
20.10.2025
-5.00
-4.85
0.00
0.00
-10.00
-9.26
Benchmark Electronics Inc. (BEI)
US08160H1014
35.60
35.00
35.60
35.60
0.60
1.71
08:14:43
20.10.2025
1.80
5.42
0.00
0.00
-4.80
-12.06
Brady Corp.
US1046741062
64.50
64.00
64.50
64.50
0.50
0.78
08:14:44
20.10.2025
9.00
15.52
0.00
0.00
-1.50
-2.19
Brookline Bancorp Inc.
US11373M1071
0.00
0.00
0.00
0.00
0.00
0.00
-
-
-0.40
-4.30
0.00
0.00
-0.15
-1.66
Brooks Automation Inc.
US1143401024
26.60
26.60
26.60
26.60
0.00
0.00
08:35:44
20.10.2025
17.00
61.15
0.00
0.00
3.80
9.27
Carpenter Technology Corp.
US1442851036
204.00
200.00
204.00
204.00
4.00
2.00
08:02:07
20.10.2025
-18.00
-7.56
0.00
0.00
77.00
53.85
Casey's General Stores Inc
US1475281036
492.00
470.00
492.00
494.00
22.00
4.68
11:05:13
20.10.2025
46.00
10.45
0.00
0.00
128.00
35.75
Cato Corp.
US1492051065
3.14
3.06
3.14
3.14
0.08
2.61
08:02:07
20.10.2025
1.02
42.86
0.00
0.00
-1.40
-29.17
Centene Corp.
US15135B1017
30.02
30.43
30.02
30.07
-0.41
-1.35
09:33:34
20.10.2025
5.38
17.69
-26.19
-42.26
-33.51
-48.35
Century Aluminum Co.
US1564311082
27.63
27.83
27.63
28.17
-0.20
-0.72
08:05:03
20.10.2025
9.93
57.17
0.00
0.00
11.49
72.68
Chemed Corp.
US16359R1032
374.00
364.00
374.00
374.00
10.00
2.75
08:14:44
20.10.2025
-28.00
-7.22
0.00
0.00
-185.00
-33.94
Children's Place Retail Stores Inc.
US1689051076
6.25
6.45
6.25
6.25
-0.20
-3.10
08:14:44
20.10.2025
1.45
33.72
0.00
0.00
-4.95
-46.26
Christopher & Banks Corp.
US1710461054
0.00
0.00
0.00
0.00
0.00
-99.00
23:20:00
16.10.2025
-0.02
-70.59
0.00
0.00
-0.07
-87.42
Coca-Cola Bottling Co. Consolidated
US1910981026
112.00
112.00
112.00
112.00
0.00
0.00
08:14:43
20.10.2025
8.50
8.90
0.00
0.00
-15.00
-12.61
Cognex Corp.
US1924221039
39.55
39.08
39.55
39.55
0.47
1.20
08:09:12
20.10.2025
8.00
27.99
0.00
0.00
0.21
0.58
Conmed Corp.
US2074101013
38.80
38.60
38.80
38.80
0.20
0.52
08:05:03
20.10.2025
2.40
5.77
0.00
0.00
-15.00
-25.42
Constellation Brands Inc (A)
US21036P1084
120.05
118.05
120.05
120.05
2.00
1.69
08:14:43
20.10.2025
-29.23
-17.39
-44.14
-24.12
-104.70
-42.98
Cooper Cos. Inc.
US2166484020
0.00
0.00
0.00
0.00
0.00
0.00
-
-
38.50
12.30
-26.12
-7.36
30.80
9.60
CryoLife Inc.
US2289031005
35.95
34.90
35.95
35.95
1.05
3.01
08:14:44
20.10.2025
-0.70
-2.63
0.00
0.00
1.80
7.45
Cullen-Frost Bankers Inc
US2298991090
104.00
102.00
104.00
104.00
2.00
1.96
08:02:07
20.10.2025
-18.00
-15.93
0.00
0.00
-16.00
-14.41
Curtiss-Wright Corp. (A)
US2315611010
466.00
464.00
466.00
466.00
2.00
0.43
08:09:12
20.10.2025
60.00
14.56
0.00
0.00
154.00
48.43
Daktronics Inc.
US2342641097
16.67
16.00
16.67
16.67
0.67
4.16
08:14:43
20.10.2025
1.96
14.41
0.00
0.00
3.02
24.16
Digi International
US2537981027
32.20
32.00
32.20
32.20
0.20
0.63
08:15:28
20.10.2025
7.80
28.06
0.00
0.00
8.80
32.84
East West Bancorp Inc.
US27579R1041
82.00
79.50
82.00
82.00
2.50
3.14
08:14:43
20.10.2025
-10.00
-11.24
0.00
0.00
-5.50
-6.51
Ethan Allen Interiors Inc.
US2976021046
27.37
27.35
0.00
0.00
0.02
0.07
22:15:01
17.10.2025
-4.80
-19.35
0.00
0.00
9.00
81.82
Factset Research Systems Inc.
US3030751057
245.50
234.90
245.50
245.50
10.60
4.51
08:14:44
20.10.2025
-152.38
-34.92
-143.28
-33.54
-186.51
-39.64
First BanCorp
US3189101062
47.67
46.32
0.00
0.00
1.35
2.91
02:00:00
18.10.2025
0.00
0.00
0.00
0.00
0.00
0.00
First Republic Bank
US33616C1009
0.23
0.25
0.00
0.00
-0.02
-8.00
16:30:06
05.06.2023
-131.00
-97.76
-114.05
-94.85
-142.00
-97.93
Flowers Foods Inc.
US3434981011
10.80
10.80
10.80
10.80
0.00
0.00
08:14:43
20.10.2025
-2.30
-17.56
0.00
0.00
-10.40
-49.06
Forward Air Corp.
US3498531017
0.00
0.00
0.00
0.00
0.00
0.00
-
-
15.20
89.41
0.00
0.00
13.70
74.05
Global Payments Inc.
US37940X1028
73.38
70.56
73.38
73.38
2.82
4.00
08:14:43
20.10.2025
3.44
4.16
1.98
2.35
-15.64
-15.37
Group 1 Automotive Inc.
US3989051095
372.00
362.00
372.00
372.00
10.00
2.76
08:14:44
20.10.2025
-44.00
-11.40
0.00
0.00
14.00
4.27
Haemonetics Corp.
US4050241003
42.40
42.40
42.40
42.40
0.00
0.00
08:02:56
20.10.2025
-19.50
-30.71
32.79
56.21
-25.00
-36.23
Haverty Furniture Companies Inc.
US4195961010
16.80
16.80
16.80
16.80
0.00
0.00
08:10:32
20.10.2025
0.70
4.00
0.00
0.00
-5.00
-21.55
Heartland Express Inc.
US4223471040
7.05
7.15
7.05
7.05
-0.10
-1.40
08:14:44
20.10.2025
3.90
52.00
0.00
0.00
0.90
8.57
Heidrick & Struggles International Inc.
US4228191023
49.60
49.20
49.60
49.60
0.40
0.81
08:10:32
20.10.2025
5.80
14.87
0.00
0.00
10.00
28.74
Helix Energy Solutions Group Inc.
US42330P1075
5.35
5.30
5.35
5.35
0.05
0.94
08:02:07
20.10.2025
0.35
6.42
0.00
0.00
-3.50
-37.63
IDEX Corp.
US45167R1041
142.40
142.55
142.40
142.40
-0.15
-0.11
08:02:56
20.10.2025
-16.58
-9.22
-0.89
-0.54
-47.41
-22.51